日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 40,000 |
| 2018/05/18 | 3,255 | 3,280 | 3,220 | 3,270 | ±0 | ±0% | 62,100 |
| 2018/05/17 | 3,305 | 3,325 | 3,260 | 3,270 | -50 | -1.5% | 46,500 |
| 2018/05/16 | 3,300 | 3,335 | 3,300 | 3,320 | +20 | +0.6% | 25,200 |
| 2018/05/15 | 3,320 | 3,340 | 3,290 | 3,300 | -15 | -0.5% | 29,600 |
| 2018/05/14 | 3,300 | 3,335 | 3,280 | 3,315 | +25 | +0.8% | 44,800 |
| 2018/05/11 | 3,295 | 3,315 | 3,270 | 3,290 | -5 | -0.2% | 39,600 |
| 2018/05/10 | 3,320 | 3,330 | 3,285 | 3,295 | -45 | -1.3% | 41,800 |
| 2018/05/09 | 3,330 | 3,385 | 3,300 | 3,340 | +20 | +0.6% | 69,200 |
| 2018/05/08 | 3,315 | 3,360 | 3,285 | 3,320 | -5 | -0.2% | 41,000 |
| 2018/05/07 | 3,250 | 3,345 | 3,235 | 3,325 | +115 | +3.6% | 100,600 |
| 2018/05/02 | 3,135 | 3,210 | 3,100 | 3,210 | +110 | +3.5% | 111,700 |
| 2018/05/01 | 3,055 | 3,140 | 3,050 | 3,100 | -305 | -9% | 257,800 |
| 2018/04/27 | 3,380 | 3,420 | 3,365 | 3,405 | +35 | +1% | 61,200 |
| 2018/04/26 | 3,410 | 3,415 | 3,350 | 3,370 | +10 | +0.3% | 74,400 |
| 2018/04/25 | 3,445 | 3,455 | 3,310 | 3,360 | -135 | -3.9% | 131,400 |
| 2018/04/24 | 3,510 | 3,525 | 3,475 | 3,495 | -5 | -0.1% | 30,400 |
| 2018/04/23 | 3,510 | 3,520 | 3,465 | 3,500 | -10 | -0.3% | 39,700 |
| 2018/04/20 | 3,545 | 3,545 | 3,500 | 3,510 | -15 | -0.4% | 20,200 |
| 2018/04/19 | 3,525 | 3,555 | 3,495 | 3,525 | -30 | -0.8% | 30,800 |
| 2018/04/18 | 3,470 | 3,570 | 3,465 | 3,555 | +70 | +2% | 53,000 |
| 2018/04/17 | 3,455 | 3,515 | 3,455 | 3,485 | +20 | +0.6% | 70,400 |
| 2018/04/16 | 3,440 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 20,600 |
| 2018/04/13 | 3,375 | 3,430 | 3,350 | 3,425 | +65 | +1.9% | 29,100 |
| 2018/04/12 | 3,385 | 3,385 | 3,335 | 3,360 | +25 | +0.7% | 29,500 |
| 2018/04/11 | 3,425 | 3,425 | 3,335 | 3,335 | -90 | -2.6% | 44,700 |
| 2018/04/10 | 3,450 | 3,480 | 3,420 | 3,425 | -10 | -0.3% | 41,600 |
| 2018/04/09 | 3,395 | 3,445 | 3,395 | 3,435 | +15 | +0.4% | 23,600 |
| 2018/04/06 | 3,405 | 3,475 | 3,385 | 3,420 | +50 | +1.5% | 71,500 |
| 2018/04/05 | 3,420 | 3,420 | 3,360 | 3,370 | -20 | -0.6% | 44,700 |
| 2018/04/04 | 3,360 | 3,410 | 3,325 | 3,390 | +55 | +1.6% | 63,500 |
| 2018/04/03 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 40,600 |
| 2018/04/02 | 3,380 | 3,380 | 3,335 | 3,335 | -15 | -0.4% | 30,000 |
| 2018/03/30 | 3,410 | 3,410 | 3,325 | 3,350 | -15 | -0.4% | 47,600 |
| 2018/03/29 | 3,400 | 3,400 | 3,330 | 3,365 | +25 | +0.7% | 31,500 |
| 2018/03/28 | 3,325 | 3,365 | 3,285 | 3,340 | -25 | -0.7% | 53,000 |
| 2018/03/27 | 3,340 | 3,385 | 3,330 | 3,365 | +50 | +1.5% | 61,600 |
| 2018/03/26 | 3,330 | 3,340 | 3,215 | 3,315 | -15 | -0.5% | 89,500 |
| 2018/03/23 | 3,355 | 3,370 | 3,305 | 3,330 | -80 | -2.3% | 102,800 |
| 2018/03/22 | 3,460 | 3,460 | 3,400 | 3,410 | -70 | -2% | 99,700 |
| 2018/03/20 | 3,480 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 88,400 |
| 2018/03/19 | 3,655 | 3,655 | 3,445 | 3,480 | -245 | -6.6% | 147,400 |
| 2018/03/16 | 3,720 | 3,765 | 3,700 | 3,725 | -20 | -0.5% | 48,200 |
| 2018/03/15 | 3,740 | 3,770 | 3,715 | 3,745 | +15 | +0.4% | 49,800 |
| 2018/03/14 | 3,670 | 3,750 | 3,670 | 3,730 | +5 | +0.1% | 65,400 |
| 2018/03/13 | 3,570 | 3,725 | 3,565 | 3,725 | +145 | +4.1% | 144,700 |
| 2018/03/12 | 3,595 | 3,595 | 3,550 | 3,580 | +35 | +1% | 36,100 |
| 2018/03/09 | 3,695 | 3,695 | 3,530 | 3,545 | -135 | -3.7% | 70,000 |
| 2018/03/08 | 3,620 | 3,715 | 3,600 | 3,680 | +60 | +1.7% | 101,900 |
| 2018/03/07 | 3,550 | 3,660 | 3,540 | 3,620 | +70 | +2% | 90,000 |
1701～
1750
件表示中 / 5050件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 305,500円 | +3.4% | -0.2% | 0.82% | 26.08倍 | 1.54倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 453,500円 | +6.4% | +0.5% | 1.50% | 11.29倍 | 1.38倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ベルーナ | 94,500円 | +4.2% | +5.7% | 3.07% | 11.37倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 234,100円 | +6.0% | +68.3% | 2.14% | 20.42倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
